Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senomyx Inc (NQ: SNMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.8898 0.8898 0.8898 0 +0.00(+0.21%)
Mar 28, 2018 0.9500 0.9579 0.8500 0.8879 169,907 -0.01(-1.33%)
Mar 27, 2018 1.000 1.000 0.8900 0.8999 159,092 -0.09(-8.64%)
Mar 26, 2018 0.9848 1.040 0.9600 0.9850 55,154 -0.02(-1.50%)
Mar 23, 2018 1.040 1.050 0.9800 1.000 187,949 -0.05(-4.76%)
Mar 22, 2018 1.050 1.084 1.020 1.050 38,083 +0.01(+0.96%)
Mar 21, 2018 1.000 1.100 0.9700 1.040 123,473 +0.02(+1.96%)
Mar 20, 2018 1.050 1.090 1.000 1.020 210,700 -0.01(-0.97%)
Mar 19, 2018 1.020 1.060 1.010 1.030 68,539 +0.00(+0.00%)
Mar 16, 2018 1.030 1.080 1.020 1.030 70,964 +0.01(+0.98%)
Mar 15, 2018 1.050 1.080 1.020 1.020 73,123 -0.03(-2.86%)
Mar 14, 2018 0.9879 1.040 0.9830 1.050 204,330 +0.07(+7.14%)
Mar 13, 2018 1.000 1.040 0.9641 0.9800 160,947 -0.02(-2.00%)
Mar 12, 2018 0.9400 1.190 0.9400 1.000 404,808 +0.06(+6.38%)
Mar 09, 2018 1.220 1.230 0.8800 0.9400 1,001,809 -0.22(-19.06%)
Mar 08, 2018 1.280 1.320 1.161 1.161 83,756 -0.12(-9.27%)
Mar 07, 2018 1.250 1.300 1.221 1.280 114,044 +0.03(+2.40%)
Mar 06, 2018 1.130 1.300 1.130 1.250 169,100 +0.13(+11.61%)
Mar 05, 2018 1.120 1.200 1.120 1.120 39,982 -0.04(-3.45%)
Mar 02, 2018 1.040 1.200 1.010 1.160 72,845 +0.12(+11.54%)
Mar 01, 2018 0.9510 1.120 0.9510 1.040 265,069 -0.15(-12.61%)
Feb 28, 2018 1.230 1.250 1.180 1.190 50,447 -0.07(-5.56%)
Feb 27, 2018 1.290 1.290 1.260 1.260 26,837 +0.00(+0.00%)
Feb 26, 2018 1.280 1.300 1.250 1.260 55,145 -0.02(-1.95%)
Feb 23, 2018 1.250 1.290 1.250 1.285 35,589 +0.01(+1.18%)
Feb 22, 2018 1.270 1.290 1.270 1.270 14,631 +0.00(+0.00%)
Feb 21, 2018 1.270 1.300 1.250 1.270 10,925 +0.01(+0.79%)
Feb 20, 2018 1.280 1.300 1.280 1.260 51,616 -0.03(-2.33%)
Feb 16, 2018 1.290 1.290 1.290 0 -0.01(-0.77%)
Feb 15, 2018 1.260 1.300 1.200 1.300 38,174 +0.05(+4.00%)
Feb 14, 2018 1.250 1.330 1.200 1.250 74,959 -0.01(-0.79%)
Feb 13, 2018 1.260 1.296 1.191 1.260 74,513 -0.01(-0.79%)
Feb 12, 2018 1.240 1.350 1.194 1.270 125,325 +0.04(+3.25%)
Feb 09, 2018 1.200 1.300 1.150 1.230 193,042 +0.03(+2.50%)
Feb 08, 2018 1.080 1.230 1.041 1.200 122,550 +0.11(+10.09%)
Feb 07, 2018 1.110 1.110 0.9799 1.090 328,511 -0.04(-3.54%)
Feb 06, 2018 1.150 1.184 1.080 1.130 218,040 -0.06(-5.04%)
Feb 05, 2018 1.170 1.216 1.170 1.190 120,666 +0.02(+1.71%)
Feb 02, 2018 1.170 1.190 1.170 1.170 76,351 -0.02(-1.68%)
Feb 01, 2018 1.180 1.230 1.160 1.190 47,478 +0.01(+0.85%)
Jan 31, 2018 1.230 1.240 1.180 1.180 83,324 -0.05(-4.07%)
Jan 30, 2018 1.210 1.259 1.210 1.230 73,734 +0.02(+1.65%)
Jan 29, 2018 1.260 1.260 1.200 1.210 86,852 -0.05(-3.97%)
Jan 26, 2018 1.260 1.300 1.200 1.260 131,712 +0.01(+0.80%)
Jan 25, 2018 1.290 1.340 1.250 1.250 81,278 -0.05(-3.85%)
Jan 24, 2018 1.310 1.360 1.260 1.300 112,531 -0.02(-1.52%)
Jan 23, 2018 1.290 1.339 1.270 1.320 143,639 +0.03(+2.33%)
Jan 22, 2018 1.260 1.310 1.200 1.290 212,201 +0.03(+2.38%)
Jan 19, 2018 1.380 1.430 1.250 1.260 187,927 -0.12(-8.70%)
Jan 18, 2018 1.270 1.400 1.223 1.380 305,765 +0.07(+5.34%)
Jan 17, 2018 1.310 1.329 1.210 1.310 195,462 -0.02(-1.50%)
Jan 16, 2018 1.400 1.400 1.325 1.330 81,864 -0.07(-5.00%)
Jan 12, 2018 1.400 1.400 1.400 0 +0.01(+0.72%)
Jan 11, 2018 1.390 1.430 1.360 1.390 61,999 +0.03(+2.21%)
Jan 10, 2018 1.360 1.380 1.310 1.360 52,286 -0.02(-1.45%)
Jan 09, 2018 1.390 1.430 1.301 1.380 127,892 -0.01(-0.72%)
Jan 08, 2018 1.450 1.480 1.350 1.390 147,787 -0.05(-3.14%)
Jan 05, 2018 1.340 1.500 1.333 1.435 184,672 +0.08(+6.30%)
Jan 04, 2018 1.300 1.360 1.300 1.350 85,882 +0.04(+3.05%)
Jan 03, 2018 1.330 1.377 1.290 1.310 81,919 +0.01(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.